Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2011 | 585.50p | 608.00p | 585.00p | 590.00p | 11105 |
29/09/2011 | 603.06p | 603.06p | 587.00p | 595.00p | 10100 |
28/09/2011 | 580.00p | 595.00p | 577.00p | 590.00p | 62779 |
27/09/2011 | 574.10p | 580.00p | 574.10p | 575.00p | 3192 |
26/09/2011 | 567.02p | 570.00p | 567.02p | 570.00p | 1818 |
23/09/2011 | 574.50p | 574.50p | 555.00p | 561.00p | 3420 |
22/09/2011 | 568.00p | 585.00p | 559.00p | 559.00p | 11884 |
21/09/2011 | 570.00p | 580.00p | 570.00p | 576.75p | 2411 |
20/09/2011 | 565.00p | 580.00p | 540.00p | 575.00p | 21638 |
19/09/2011 | 554.50p | 555.00p | 540.00p | 540.00p | 328449 |
16/09/2011 | 545.00p | 545.00p | 545.00p | 545.00p | 120001 |
15/09/2011 | 542.50p | 552.00p | 535.00p | 535.00p | 13169 |
14/09/2011 | 531.82p | 542.50p | 531.38p | 536.25p | 4492 |
13/09/2011 | 537.62p | 542.50p | 537.62p | 538.75p | 19925 |
12/09/2011 | 525.00p | 538.25p | 525.00p | 538.25p | 2325 |
09/09/2011 | 531.10p | 536.25p | 531.10p | 536.25p | 2578 |
08/09/2011 | 540.00p | 540.00p | 530.96p | 535.00p | 8000 |
07/09/2011 | 515.00p | 540.00p | 515.00p | 540.00p | 46106 |
06/09/2011 | 517.93p | 520.50p | 517.93p | 520.50p | 2629 |
05/09/2011 | 523.00p | 528.00p | 522.88p | 526.00p | 23995 |
02/09/2011 | 515.00p | 530.00p | 494.31p | 530.00p | 21882 |
01/09/2011 | 495.00p | 510.00p | 490.00p | 504.37p | 12859 |
31/08/2011 | 461.50p | 505.00p | 446.50p | 505.00p | 84438 |
30/08/2011 | 488.50p | 488.50p | 446.50p | 446.50p | 47541 |
26/08/2011 | 465.00p | 476.50p | 449.50p | 449.50p | 5960 |
25/08/2011 | 478.00p | 482.00p | 476.50p | 476.50p | 2507 |
24/08/2011 | 474.00p | 474.00p | 474.00p | 474.00p | 450 |
23/08/2011 | 480.00p | 480.00p | 460.00p | 462.00p | 8863 |
22/08/2011 | 502.50p | 510.00p | 480.00p | 480.00p | 914 |
19/08/2011 | 495.00p | 510.00p | 471.00p | 510.00p | 470273 |
18/08/2011 | 500.00p | 519.50p | 470.00p | 471.00p | 7503 |
17/08/2011 | 524.50p | 529.05p | 519.50p | 519.50p | 4890 |
16/08/2011 | 539.62p | 539.62p | 500.00p | 517.50p | 5070 |
15/08/2011 | 535.09p | 539.62p | 519.88p | 537.25p | 5116 |
12/08/2011 | 532.00p | 544.36p | 500.00p | 538.25p | 12551 |
11/08/2011 | 520.00p | 536.50p | 500.00p | 500.00p | 8005 |
10/08/2011 | 522.50p | 539.50p | 483.00p | 509.75p | 16717 |
09/08/2011 | 490.00p | 517.84p | 475.92p | 483.00p | 21121 |
08/08/2011 | 525.00p | 545.75p | 482.50p | 485.00p | 38360 |
05/08/2011 | 546.00p | 560.00p | 522.50p | 525.00p | 7532 |
04/08/2011 | 557.50p | 566.60p | 557.50p | 560.00p | 38907 |
03/08/2011 | 550.50p | 566.58p | 550.50p | 560.00p | 2600 |
02/08/2011 | 559.50p | 565.25p | 555.00p | 555.00p | 37148 |
01/08/2011 | 565.00p | 571.25p | 565.00p | 565.00p | 81501 |
29/07/2011 | 570.00p | 570.00p | 562.00p | 566.75p | 26939 |
28/07/2011 | 560.50p | 570.25p | 558.00p | 570.25p | 31565 |
27/07/2011 | 560.00p | 569.90p | 560.00p | 569.25p | 3027 |
26/07/2011 | 561.65p | 570.50p | 560.00p | 560.00p | 15043 |
25/07/2011 | 575.50p | 577.15p | 562.66p | 565.00p | 3884 |
22/07/2011 | 590.00p | 592.80p | 575.00p | 575.00p | 29661 |
21/07/2011 | 585.00p | 591.06p | 585.00p | 585.00p | 5530 |
20/07/2011 | 590.00p | 593.00p | 585.00p | 585.00p | 2690 |
19/07/2011 | 590.00p | 594.40p | 575.00p | 575.00p | 3741 |
18/07/2011 | 573.86p | 573.86p | 566.25p | 566.25p | 1275 |
15/07/2011 | 565.00p | 565.00p | 560.50p | 560.50p | 500 |
14/07/2011 | 582.80p | 582.80p | 565.00p | 565.00p | 204925 |
13/07/2011 | 565.40p | 575.00p | 565.00p | 565.00p | 3007 |
12/07/2011 | 565.00p | 565.00p | 565.00p | 565.00p | 131300 |
11/07/2011 | 569.04p | 582.80p | 565.00p | 565.00p | 1084 |
08/07/2011 | 565.00p | 582.80p | 565.00p | 565.00p | 4051 |
07/07/2011 | 573.46p | 573.90p | 568.03p | 570.00p | 2302 |
06/07/2011 | 573.90p | 573.90p | 565.00p | 570.00p | 2230 |
05/07/2011 | 569.39p | 578.35p | 565.00p | 572.25p | 239348 |
04/07/2011 | 580.00p | 594.50p | 572.25p | 572.25p | 1888 |
01/07/2011 | 589.50p | 590.00p | 584.75p | 584.75p | 0 |
30/06/2011 | 589.50p | 590.00p | 589.50p | 590.00p | 3102 |
29/06/2011 | 589.50p | 589.50p | 583.00p | 584.75p | 5330 |
28/06/2011 | 590.00p | 590.00p | 583.03p | 584.75p | 6522 |
27/06/2011 | 593.74p | 595.66p | 580.00p | 580.00p | 2638 |
24/06/2011 | 580.50p | 598.06p | 580.50p | 591.50p | 401 |
23/06/2011 | 587.00p | 593.50p | 585.00p | 590.00p | 16500 |
22/06/2011 | 590.00p | 599.79p | 590.00p | 593.75p | 0 |
21/06/2011 | 590.00p | 599.79p | 590.00p | 590.00p | 1012 |
20/06/2011 | 599.50p | 599.50p | 589.90p | 595.00p | 1947 |
17/06/2011 | 590.50p | 598.50p | 590.00p | 598.50p | 5882 |
16/06/2011 | 609.50p | 610.00p | 600.00p | 604.75p | 28622 |
15/06/2011 | 610.00p | 610.00p | 600.00p | 605.00p | 15154 |
14/06/2011 | 610.00p | 610.00p | 607.75p | 607.75p | 69552 |
13/06/2011 | 610.00p | 610.00p | 588.25p | 588.25p | 142860 |
10/06/2011 | 600.00p | 600.00p | 589.08p | 591.75p | 19738 |
09/06/2011 | 586.50p | 600.00p | 570.04p | 598.75p | 20821 |
08/06/2011 | 560.00p | 586.00p | 555.00p | 576.25p | 33585 |
07/06/2011 | 560.00p | 570.00p | 559.15p | 570.00p | 10033 |
06/06/2011 | 553.00p | 560.00p | 550.34p | 551.25p | 18142 |
03/06/2011 | 552.60p | 553.00p | 542.08p | 542.50p | 193387 |
02/06/2011 | 544.75p | 549.74p | 544.75p | 545.00p | 855925 |
01/06/2011 | 549.50p | 549.50p | 530.31p | 541.75p | 17408 |
31/05/2011 | 546.28p | 546.28p | 543.25p | 543.25p | 56349 |
27/05/2011 | 545.50p | 560.00p | 545.00p | 547.25p | 23894 |
26/05/2011 | 560.67p | 560.67p | 552.50p | 552.50p | 4381 |
25/05/2011 | 551.00p | 558.50p | 551.00p | 552.50p | 2800 |
24/05/2011 | 558.83p | 560.00p | 555.50p | 555.50p | 7250 |
23/05/2011 | 558.83p | 558.83p | 551.45p | 555.50p | 3800 |
20/05/2011 | 542.28p | 561.03p | 542.14p | 554.50p | 18765 |
19/05/2011 | 560.00p | 560.00p | 553.00p | 555.50p | 8965 |
18/05/2011 | 555.50p | 557.16p | 555.50p | 555.50p | 168357 |
17/05/2011 | 551.00p | 560.00p | 551.00p | 555.50p | 5831 |
16/05/2011 | 551.00p | 555.50p | 545.95p | 555.50p | 2000 |
13/05/2011 | 552.00p | 555.50p | 540.60p | 555.50p | 4101 |
12/05/2011 | 541.50p | 557.16p | 540.00p | 546.00p | 0 |
11/05/2011 | 541.50p | 557.16p | 540.00p | 540.00p | 3514 |
10/05/2011 | 550.00p | 561.68p | 550.00p | 555.00p | 338660 |
09/05/2011 | 542.00p | 560.00p | 540.50p | 546.50p | 15760 |
06/05/2011 | 550.00p | 552.50p | 542.00p | 542.00p | 76931 |
05/05/2011 | 554.00p | 560.00p | 552.50p | 552.50p | 4072 |
04/05/2011 | 560.00p | 560.00p | 552.50p | 552.50p | 7361 |
03/05/2011 | 565.00p | 565.00p | 560.00p | 562.50p | 70172 |
28/04/2011 | 565.00p | 565.00p | 559.50p | 559.50p | 4770 |
27/04/2011 | 563.50p | 563.50p | 552.45p | 557.00p | 440935 |
26/04/2011 | 563.00p | 563.65p | 552.45p | 557.00p | 60694 |
21/04/2011 | 563.37p | 563.74p | 552.45p | 557.00p | 3406 |
20/04/2011 | 560.00p | 564.00p | 560.00p | 564.00p | 645155 |
19/04/2011 | 562.81p | 562.81p | 557.00p | 557.25p | 2525 |
18/04/2011 | 563.50p | 564.00p | 552.45p | 557.25p | 7474 |
15/04/2011 | 563.50p | 565.00p | 562.36p | 565.00p | 8822 |
14/04/2011 | 563.50p | 563.50p | 557.00p | 557.00p | 432949 |
13/04/2011 | 554.00p | 564.00p | 554.00p | 564.00p | 341040 |
12/04/2011 | 540.00p | 555.00p | 540.00p | 552.00p | 5852 |
11/04/2011 | 541.27p | 553.86p | 541.27p | 547.00p | 6252 |
08/04/2011 | 540.50p | 550.00p | 540.00p | 540.00p | 16997 |
07/04/2011 | 553.50p | 554.00p | 543.87p | 554.00p | 17550 |
06/04/2011 | 548.50p | 554.00p | 538.75p | 554.00p | 240283 |
05/04/2011 | 547.61p | 547.90p | 538.50p | 542.00p | 7354 |
04/04/2011 | 544.00p | 548.62p | 533.37p | 537.00p | 9906 |
01/04/2011 | 533.75p | 542.81p | 533.75p | 537.00p | 4493 |
31/03/2011 | 542.52p | 543.50p | 533.32p | 537.00p | 21380 |
30/03/2011 | 533.50p | 543.28p | 527.16p | 530.00p | 10213 |
29/03/2011 | 520.00p | 533.50p | 520.00p | 530.00p | 8814 |
28/03/2011 | 532.52p | 532.52p | 523.75p | 527.00p | 576 |
25/03/2011 | 523.50p | 532.76p | 523.50p | 527.00p | 4269 |
24/03/2011 | 523.48p | 533.00p | 520.00p | 520.00p | 2616 |
23/03/2011 | 532.76p | 533.33p | 521.00p | 529.25p | 8873 |
22/03/2011 | 525.00p | 532.46p | 520.50p | 522.00p | 97742 |
21/03/2011 | 523.50p | 533.00p | 520.50p | 527.00p | 23723 |
18/03/2011 | 518.00p | 532.10p | 510.50p | 522.00p | 146780 |
17/03/2011 | 514.00p | 522.70p | 510.00p | 510.00p | 15246 |
16/03/2011 | 522.70p | 522.70p | 519.00p | 519.00p | 12524 |
15/03/2011 | 540.00p | 540.00p | 514.00p | 515.00p | 191916 |
14/03/2011 | 548.70p | 548.70p | 540.00p | 543.25p | 405565 |
11/03/2011 | 548.70p | 548.70p | 540.00p | 540.00p | 222049 |
10/03/2011 | 550.00p | 559.50p | 546.00p | 559.00p | 21113 |
09/03/2011 | 543.00p | 548.54p | 542.50p | 545.00p | 370467 |
08/03/2011 | 543.00p | 560.00p | 542.93p | 543.00p | 280875 |
07/03/2011 | 550.00p | 564.00p | 550.00p | 564.00p | 48885 |
04/03/2011 | 563.00p | 565.50p | 561.00p | 563.00p | 475818 |
03/03/2011 | 562.30p | 561.00p | 561.00p | 561.00p | 4006 |
02/03/2011 | 561.63p | 566.00p | 563.00p | 563.00p | 38084 |
01/03/2011 | 570.00p | 583.00p | 560.87p | 561.00p | 33570 |
28/02/2011 | 590.00p | 592.02p | 579.00p | 579.00p | 342060 |
25/02/2011 | 582.50p | 586.79p | 578.00p | 578.00p | 2556 |
24/02/2011 | 576.76p | 576.76p | 574.50p | 574.50p | 10160 |
23/02/2011 | 574.70p | 575.25p | 574.70p | 575.25p | 250 |
22/02/2011 | 570.87p | 579.85p | 570.87p | 577.75p | 3142 |
21/02/2011 | 577.50p | 585.90p | 570.15p | 573.50p | 29687 |
18/02/2011 | 590.00p | 590.00p | 580.00p | 581.00p | 23983 |
17/02/2011 | 575.00p | 575.00p | 572.50p | 572.50p | 3950 |
16/02/2011 | 577.45p | 581.00p | 575.00p | 575.00p | 8452 |
15/02/2011 | 580.99p | 581.00p | 577.01p | 581.00p | 1386 |
14/02/2011 | 583.40p | 583.40p | 577.24p | 581.00p | 2146 |
11/02/2011 | 575.79p | 583.40p | 575.79p | 581.00p | 1582 |
10/02/2011 | 585.00p | 585.00p | 578.13p | 580.00p | 8211 |
09/02/2011 | 580.00p | 584.75p | 575.00p | 581.00p | 1699 |
08/02/2011 | 580.00p | 583.99p | 575.00p | 575.00p | 10789 |
07/02/2011 | 583.99p | 583.99p | 580.15p | 582.50p | 2276 |
04/02/2011 | 580.00p | 584.50p | 575.56p | 580.00p | 25188 |
03/02/2011 | 582.12p | 582.12p | 576.20p | 579.00p | 19550 |
02/02/2011 | 575.56p | 585.00p | 575.56p | 580.00p | 38326 |
01/02/2011 | 579.00p | 581.58p | 575.42p | 580.00p | 2011 |
31/01/2011 | 580.00p | 582.12p | 575.23p | 579.00p | 5731 |
28/01/2011 | 585.00p | 589.50p | 580.00p | 580.00p | 18667 |
27/01/2011 | 585.00p | 587.18p | 585.00p | 585.00p | 1423 |
26/01/2011 | 585.00p | 589.72p | 580.78p | 585.00p | 3085 |
25/01/2011 | 580.00p | 590.00p | 580.00p | 585.00p | 112710 |
24/01/2011 | 580.00p | 585.00p | 580.00p | 580.00p | 124663 |
21/01/2011 | 579.50p | 584.50p | 575.00p | 580.00p | 5396 |
20/01/2011 | 582.00p | 583.00p | 575.00p | 579.50p | 24716 |
19/01/2011 | 589.00p | 589.00p | 579.18p | 582.00p | 70614 |
18/01/2011 | 578.50p | 589.00p | 575.09p | 589.00p | 21993 |
17/01/2011 | 586.50p | 586.50p | 583.50p | 583.50p | 7000 |
14/01/2011 | 589.42p | 589.42p | 578.84p | 581.00p | 4477 |
13/01/2011 | 585.00p | 590.20p | 578.25p | 581.00p | 14211 |
12/01/2011 | 586.93p | 592.64p | 586.93p | 587.50p | 1089 |
11/01/2011 | 598.00p | 598.00p | 589.50p | 589.50p | 355731 |
10/01/2011 | 605.00p | 613.55p | 599.00p | 605.00p | 3433 |
07/01/2011 | 605.00p | 613.55p | 605.00p | 605.00p | 971 |
06/01/2011 | 605.00p | 609.75p | 605.00p | 605.00p | 8912 |
05/01/2011 | 609.50p | 610.25p | 595.98p | 605.00p | 12279 |
04/01/2011 | 590.00p | 604.62p | 590.00p | 590.00p | 3694 |
31/12/2010 | 590.50p | 605.00p | 590.00p | 600.00p | 4352 |
30/12/2010 | 590.00p | 607.83p | 590.00p | 590.00p | 5560 |
29/12/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
24/12/2010 | 600.00p | 607.83p | 600.00p | 600.00p | 1161 |
23/12/2010 | 600.00p | 606.63p | 592.50p | 600.00p | 282 |
22/12/2010 | 605.00p | 611.22p | 595.00p | 600.00p | 516 |
21/12/2010 | 605.00p | 614.48p | 605.00p | 605.00p | 1600 |
20/12/2010 | 602.50p | 605.00p | 602.50p | 605.00p | 0 |
17/12/2010 | 590.50p | 614.50p | 590.50p | 602.50p | 3956 |
16/12/2010 | 602.50p | 608.50p | 590.50p | 602.50p | 1092 |
15/12/2010 | 603.50p | 608.50p | 590.50p | 602.50p | 1632 |
14/12/2010 | 600.00p | 608.50p | 600.00p | 603.50p | 500 |
*Close Price adjusted for both dividends and splits